Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	11.71	11.99	11.71	11.89	6,987,706	+0.18(+1.51%)
Jun 28, 2007	11.83	11.87	11.70	11.71	6,894,678	-0.13(-1.06%)
Jun 27, 2007	11.67	11.94	11.53	11.83	11,392,505	+0.17(+1.42%)
Jun 26, 2007	11.82	11.98	11.53	11.67	11,273,980	-0.15(-1.25%)
Jun 25, 2007	11.93	12.05	11.78	11.82	7,084,506	-0.15(-1.24%)
Jun 22, 2007	11.98	12.06	11.84	11.97	9,117,334	-0.04(-0.33%)
Jun 21, 2007	12.10	12.26	11.90	12.01	11,765,274	-0.10(-0.80%)
Jun 20, 2007	12.60	12.81	12.06	12.10	17,744,302	-0.71(-5.52%)
Jun 19, 2007	12.95	12.95	12.71	12.81	5,499,002	-0.14(-1.06%)
Jun 18, 2007	13.06	13.07	12.90	12.95	4,168,635	-0.11(-0.87%)
Jun 15, 2007	13.32	13.35	13.02	13.06	7,132,036	-0.10(-0.74%)
Jun 14, 2007	13.06	13.25	12.99	13.16	8,962,583	+0.09(+0.70%)
Jun 13, 2007	12.89	13.08	12.70	13.07	5,397,003	+0.27(+2.14%)
Jun 12, 2007	12.92	13.00	12.71	12.79	7,686,545	-0.19(-1.45%)
Jun 11, 2007	12.64	13.08	12.55	12.98	8,297,662	+0.34(+2.66%)
Jun 08, 2007	12.32	12.67	12.22	12.64	8,498,164	+0.19(+1.56%)
Jun 07, 2007	12.65	12.66	12.42	12.45	8,901,506	-0.20(-1.58%)
Jun 06, 2007	12.57	12.70	12.48	12.65	8,989,748	+0.01(+0.05%)
Jun 05, 2007	12.44	12.70	12.38	12.64	4,933,288	-0.01(-0.09%)
Jun 04, 2007	12.75	12.81	12.62	12.66	7,668,143	-0.18(-1.38%)
Jun 01, 2007	12.89	12.98	12.80	12.83	3,705,784	+0.02(+0.18%)
May 31, 2007	12.70	12.95	12.64	12.81	5,714,230	+0.09(+0.67%)
May 30, 2007	12.47	12.72	12.43	12.72	6,748,043	+0.23(+1.87%)
May 29, 2007	12.55	12.80	12.45	12.49	7,333,475	-0.22(-1.75%)
May 25, 2007	12.45	12.73	12.40	12.71	4,988,306	+0.37(+2.96%)
May 24, 2007	12.56	12.70	12.32	12.35	6,757,016	-0.26(-2.04%)
May 23, 2007	12.39	12.68	12.34	12.60	8,740,937	+0.27(+2.17%)
May 22, 2007	12.34	12.50	12.31	12.34	5,605,759	-0.08(-0.64%)
May 21, 2007	12.46	12.52	12.34	12.42	6,381,012	+0.07(+0.55%)
May 18, 2007	12.15	12.39	12.13	12.35	8,126,963	+0.23(+1.93%)
May 17, 2007	12.11	12.22	12.06	12.11	5,949,567	-0.09(-0.70%)
May 16, 2007	12.08	12.24	12.06	12.20	5,655,505	+0.15(+1.23%)
May 15, 2007	12.28	12.66	12.05	12.05	5,814,813	-0.05(-0.42%)
May 14, 2007	12.26	12.26	12.05	12.10	5,819,808	-0.15(-1.26%)
May 11, 2007	12.14	12.28	12.10	12.26	5,497,151	+0.18(+1.51%)
May 10, 2007	12.17	12.19	12.07	12.07	6,436,267	-0.18(-1.49%)
May 09, 2007	12.17	12.37	12.05	12.26	6,455,198	+0.08(+0.66%)
May 08, 2007	12.28	12.38	12.06	12.18	7,306,275	-0.17(-1.39%)
May 07, 2007	12.30	12.39	12.27	12.35	5,269,904	+0.06(+0.46%)
May 04, 2007	12.27	12.34	12.11	12.29	6,192,629	+0.02(+0.14%)
May 03, 2007	11.97	12.29	11.89	12.27	11,993,806	+0.33(+2.72%)
May 02, 2007	11.90	12.01	11.86	11.95	14,919,581	+0.04(+0.34%)
May 01, 2007	12.04	12.15	11.83	11.91	17,340,662	-0.10(-0.86%)
Apr 30, 2007	12.25	12.35	11.99	12.01	13,911,650	-0.38(-3.04%)
Apr 27, 2007	12.39	12.47	12.22	12.39	10,276,126	+0.01(+0.09%)
Apr 26, 2007	12.83	12.83	12.18	12.38	11,738,944	+0.06(+0.46%)
Apr 25, 2007	12.21	12.50	11.90	12.32	45,720,956	-0.76(-5.84%)
Apr 24, 2007	13.04	13.12	12.87	13.08	5,844,431	+0.05(+0.35%)
Apr 23, 2007	13.24	13.31	12.91	13.04	6,247,411	-0.23(-1.76%)
Apr 20, 2007	13.40	13.40	13.12	13.27	6,875,451	+0.06(+0.43%)
Apr 19, 2007	13.11	13.25	12.94	13.21	7,013,214	+0.18(+1.40%)
Apr 18, 2007	12.96	13.11	12.86	13.03	6,480,456	-0.02(-0.17%)
Apr 17, 2007	12.91	13.11	12.89	13.06	6,074,192	+0.19(+1.46%)
Apr 16, 2007	12.84	12.87	12.78	12.87	6,043,636	+0.04(+0.31%)
Apr 13, 2007	13.56	13.56	12.78	12.83	5,762,226	-0.19(-1.49%)
Apr 12, 2007	13.20	13.20	12.93	13.02	5,739,816	-0.18(-1.34%)
Apr 11, 2007	13.12	13.29	13.12	13.20	9,290,567	-0.02(-0.17%)
Apr 10, 2007	13.16	13.25	13.11	13.22	6,946,687	+0.09(+0.65%)
Apr 09, 2007	13.05	13.22	13.00	13.14	11,931,242	+0.09(+0.66%)
Apr 05, 2007	12.89	13.12	12.89	13.05	6,808,338	+0.15(+1.19%)
Apr 04, 2007	12.85	12.95	12.84	12.90	8,141,346	+0.07(+0.53%)
Apr 03, 2007	12.78	12.94	12.69	12.83	6,721,569	+0.17(+1.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.